£1,838
-1,75%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,90 | 1,90 | 1,87 | 1,87 | -0,32% | - |
| 14.10.2025 | 1,80 | 1,87 | 1,77 | 1,87 | 4,26% | 211.069,00 |
| 13.10.2025 | 1,80 | 1,82 | 1,77 | 1,79 | 0,81% | 129.088,00 |
| 10.10.2025 | 1,80 | 1,81 | 1,78 | 1,78 | -0,84% | 34.844,00 |
| 09.10.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 1,33% | 77.978,00 |
| 08.10.2025 | 1,80 | 1,83 | 1,77 | 1,77 | -2,34% | 139.373,00 |
| 07.10.2025 | 1,80 | 1,84 | 1,79 | 1,81 | 1,00% | 66.266,00 |
| 06.10.2025 | 1,79 | 1,82 | 1,78 | 1,80 | -1,97% | 191.885,00 |
| 03.10.2025 | 1,81 | 1,84 | 1,81 | 1,83 | 1,61% | 44.431,00 |
| 02.10.2025 | 1,80 | 1,81 | 1,79 | 1,80 | 1,52% | 95.492,00 |
| 01.10.2025 | 1,77 | 1,80 | 1,77 | 1,78 | -0,50% | 59.938,00 |
| 30.09.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 1,25% | 166.506,00 |
| 29.09.2025 | 1,75 | 1,76 | 1,74 | 1,76 | 1,44% | 80.517,00 |
| 26.09.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 2,33% | 102.922,00 |
| 25.09.2025 | 1,72 | 1,73 | 1,70 | 1,70 | -1,48% | 73.164,00 |
| 24.09.2025 | 1,71 | 1,73 | 1,70 | 1,72 | 0,76% | 70.620,00 |
| 23.09.2025 | 1,70 | 1,72 | 1,70 | 1,71 | 1,24% | 68.530,00 |
| 22.09.2025 | 1,68 | 1,70 | 1,67 | 1,69 | -0,06% | 83.277,00 |
| 19.09.2025 | 1,70 | 1,70 | 1,66 | 1,69 | -0,35% | 82.697,00 |
| 18.09.2025 | 1,67 | 1,70 | 1,66 | 1,70 | 2,85% | 36.712,00 |
| 17.09.2025 | 1,65 | 1,67 | 1,65 | 1,65 | 0,18% | 85.609,00 |
| 16.09.2025 | 1,67 | 1,69 | 1,64 | 1,65 | -1,32% | 186.521,00 |
| 15.09.2025 | 1,65 | 1,68 | 1,65 | 1,67 | 0,60% | 53.927,00 |
| 12.09.2025 | 1,67 | 1,68 | 1,66 | 1,66 | -0,47% | 56.625,00 |
| 11.09.2025 | 1,64 | 1,68 | 1,64 | 1,67 | 1,29% | - |
| 10.09.2025 | 1,66 | 1,68 | 1,65 | 1,65 | -0,86% | - |
| 09.09.2025 | 1,63 | 1,67 | 1,63 | 1,66 | 1,78% | - |
| 08.09.2025 | 1,64 | 1,68 | 1,62 | 1,63 | 0,04% | - |
| 05.09.2025 | 1,52 | 1,67 | 1,47 | 1,63 | -4,68% | 511.629,00 |
| 04.09.2025 | 1,75 | 1,76 | 1,71 | 1,71 | -1,72% | 66.438,00 |
| 03.09.2025 | 1,75 | 1,75 | 1,71 | 1,74 | 0,40% | 106.061,00 |
| 02.09.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -3,13% | 294.238,00 |
| 01.09.2025 | 1,79 | 1,79 | 1,76 | 1,79 | 0,11% | 43.430,00 |
| 29.08.2025 | 1,79 | 1,80 | 1,78 | 1,79 | -0,50% | 107.133,00 |
| 28.08.2025 | 1,80 | 1,81 | 1,79 | 1,80 | 0,73% | 48.464,00 |
| 27.08.2025 | 1,77 | 1,79 | 1,77 | 1,78 | 1,08% | 18.246,00 |
| 26.08.2025 | 1,78 | 1,78 | 1,75 | 1,76 | -0,30% | 134.717,00 |
| 25.08.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -0,49% | - |
| 22.08.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 1,72% | 40.504,00 |
| 21.08.2025 | 1,75 | 1,76 | 1,74 | 1,75 | -0,46% | 22.968,00 |
| 20.08.2025 | 1,75 | 1,76 | 1,73 | 1,76 | 0,46% | 62.670,00 |
| 19.08.2025 | 1,75 | 1,77 | 1,75 | 1,75 | 0,58% | 50.599,00 |
| 18.08.2025 | 1,74 | 1,75 | 1,73 | 1,74 | 0,29% | 75.056,00 |
| 15.08.2025 | 1,75 | 1,76 | 1,73 | 1,73 | -0,29% | 66.819,00 |
| 14.08.2025 | 1,75 | 1,75 | 1,73 | 1,74 | -0,69% | 133.306,00 |
| 13.08.2025 | 1,75 | 1,77 | 1,75 | 1,75 | -0,17% | 33.122,00 |
| 12.08.2025 | 1,77 | 1,77 | 1,74 | 1,75 | -0,17% | 57.961,00 |
| 11.08.2025 | 1,76 | 1,76 | 1,74 | 1,76 | 0,23% | 37.472,00 |
| 08.08.2025 | 1,73 | 1,76 | 1,72 | 1,75 | 1,10% | 48.013,00 |
| 07.08.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -1,84% | 55.942,00 |
| 06.08.2025 | 1,76 | 1,78 | 1,76 | 1,77 | 1,29% | 45.878,00 |
| 05.08.2025 | 1,75 | 1,76 | 1,74 | 1,74 | -0,23% | 60.382,00 |
| 04.08.2025 | 1,72 | 1,75 | 1,71 | 1,75 | 2,34% | 59.399,00 |
| 01.08.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -2,35% | 99.709,00 |
| 31.07.2025 | 1,73 | 1,75 | 1,72 | 1,75 | 1,78% | 91.401,00 |
| 30.07.2025 | 1,72 | 1,73 | 1,71 | 1,72 | -0,15% | 123.965,00 |
| 29.07.2025 | 1,75 | 1,76 | 1,71 | 1,72 | -2,11% | 176.879,00 |
| 28.07.2025 | 1,80 | 1,80 | 1,75 | 1,76 | -1,62% | 125.499,00 |
| 25.07.2025 | 1,82 | 1,82 | 1,78 | 1,79 | -1,98% | 114.919,00 |
| 24.07.2025 | 1,81 | 1,83 | 1,77 | 1,82 | 2,79% | 351.226,00 |
| 23.07.2025 | 1,78 | 1,79 | 1,77 | 1,77 | 0,25% | 149.248,00 |
| 22.07.2025 | 1,77 | 1,77 | 1,74 | 1,77 | 0,00% | 43.216,00 |
| 21.07.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 2,67% | 138.443,00 |
| 18.07.2025 | 1,72 | 1,73 | 1,71 | 1,72 | -0,04% | 106.121,00 |
| 17.07.2025 | 1,71 | 1,73 | 1,70 | 1,72 | 1,93% | 123.852,00 |
| 16.07.2025 | 1,72 | 1,73 | 1,69 | 1,69 | -1,46% | 139.519,00 |
| 15.07.2025 | 1,71 | 1,74 | 1,70 | 1,72 | 0,82% | 387.431,00 |
| 14.07.2025 | 1,70 | 1,75 | 1,68 | 1,70 | 1,49% | 295.722,00 |
| 11.07.2025 | 1,67 | 1,69 | 1,67 | 1,68 | -0,18% | 173.295,00 |
| 10.07.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 0,66% | 248.978,00 |
| 09.07.2025 | 1,64 | 1,67 | 1,63 | 1,67 | 2,84% | 168.776,00 |
| 08.07.2025 | 1,60 | 1,65 | 1,60 | 1,62 | 2,46% | 297.959,00 |
| 07.07.2025 | 1,60 | 1,60 | 1,57 | 1,58 | 0,57% | 329.452,00 |
| 04.07.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -1,69% | 92.217,00 |
| 03.07.2025 | 1,59 | 1,62 | 1,58 | 1,60 | 2,23% | 352.274,00 |
| 02.07.2025 | 1,57 | 1,57 | 1,54 | 1,57 | 0,51% | 264.631,00 |
| 01.07.2025 | 1,57 | 1,58 | 1,55 | 1,56 | -0,76% | 214.069,00 |
| 30.06.2025 | 1,59 | 1,59 | 1,55 | 1,57 | -1,38% | 204.389,00 |
| 27.06.2025 | 1,54 | 1,60 | 1,54 | 1,59 | 2,25% | 262.384,00 |
| 26.06.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 2,10% | 333.307,00 |
| 25.06.2025 | 1,53 | 1,54 | 1,51 | 1,53 | -0,65% | 110.521,00 |
| 24.06.2025 | 1,54 | 1,54 | 1,52 | 1,54 | 1,39% | 443.123,00 |
| 23.06.2025 | 1,51 | 1,53 | 1,51 | 1,51 | -0,98% | 23.478,00 |
| 20.06.2025 | 1,53 | 1,54 | 1,52 | 1,53 | 0,46% | 178.738,00 |
| 19.06.2025 | 1,54 | 1,55 | 1,52 | 1,52 | -2,31% | 47.006,00 |
| 18.06.2025 | 1,58 | 1,58 | 1,54 | 1,56 | -0,51% | 79.105,00 |
| 17.06.2025 | 1,57 | 1,58 | 1,56 | 1,57 | -0,38% | 120.975,00 |
| 16.06.2025 | 1,58 | 1,60 | 1,56 | 1,57 | 0,00% | 179.887,00 |
| 13.06.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -2,15% | 270.498,00 |
| 12.06.2025 | 1,62 | 1,63 | 1,60 | 1,61 | -1,20% | 139.601,00 |
| 11.06.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 0,12% | 140.551,00 |
| 10.06.2025 | 1,61 | 1,62 | 1,59 | 1,62 | 1,75% | 266.674,00 |
| 09.06.2025 | 1,59 | 1,60 | 1,58 | 1,60 | 1,01% | 115.896,00 |
| 06.06.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 0,64% | 141.697,00 |
| 05.06.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 2,78% | 67.355,00 |
| 04.06.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -0,49% | 117.328,00 |
| 03.06.2025 | 1,57 | 1,57 | 1,53 | 1,54 | -2,01% | 182.302,00 |
| 02.06.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,00% | 61.615,00 |
| 30.05.2025 | 1,54 | 1,57 | 1,53 | 1,55 | 1,31% | 145.293,00 |
| 29.05.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 2,34% | 98.350,00 |